|
Closing price on 7/25/2007
|
|
| Open |
46.10 |
| High |
46.40 |
| Low |
46.10 |
| Volume |
10,670 |
| Split-adjusted Price |
5.74 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2007
|
+0.30 / +0.65%
|
46.10
|
46.40
|
46.10
|
46.40
|
46.40
|
5.74
|
10,670
|
|
|
7/24/2007
|
-0.20 / -0.43%
|
46.30
|
46.90
|
45.30
|
46.10
|
46.10
|
5.71
|
9,750
|
|
|
7/23/2007
|
-1.70 / -3.54%
|
48.00
|
48.20
|
46.30
|
46.30
|
46.30
|
5.73
|
14,480
|
|
|
7/20/2007
|
+2.00 / +4.35%
|
46.20
|
48.00
|
46.20
|
48.00
|
48.00
|
5.94
|
23,760
|
|
|
7/19/2007
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
5.69
|
15,830
|
|
|
7/18/2007
|
-0.40 / -0.86%
|
46.40
|
47.00
|
46.00
|
46.00
|
46.00
|
5.69
|
14,210
|
|
|
7/17/2007
|
+0.70 / +1.53%
|
45.70
|
46.40
|
45.70
|
46.40
|
46.40
|
5.74
|
8,170
|
|
|
7/16/2007
|
-0.20 / -0.44%
|
45.90
|
46.00
|
45.70
|
45.70
|
45.70
|
5.66
|
17,000
|
|
|
7/13/2007
|
-0.70 / -1.50%
|
45.90
|
45.90
|
45.10
|
45.90
|
45.90
|
5.68
|
13,360
|
|
|
7/12/2007
|
-2.40 / -4.90%
|
47.00
|
47.00
|
46.60
|
46.60
|
46.60
|
5.77
|
7,110
|
|
|
7/11/2007
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.00
|
6.06
|
42,650
|
|
|
7/10/2007
|
+2.30 / +4.93%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
6.06
|
61,090
|
|
|
7/9/2007
|
+0.70 / +1.52%
|
46.70
|
47.00
|
46.70
|
46.70
|
46.70
|
5.78
|
14,980
|
|
|
7/6/2007
|
+2.00 / +4.55%
|
44.00
|
46.00
|
44.00
|
46.00
|
46.00
|
5.69
|
32,050
|
|
|
7/5/2007
|
-1.00 / -2.22%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.00
|
5.45
|
10,760
|
|
|
7/4/2007
|
+1.30 / +2.97%
|
43.70
|
45.00
|
43.70
|
45.00
|
45.00
|
5.57
|
32,610
|
|
|
7/3/2007
|
-2.30 / -5.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
5.41
|
16,550
|
|
|
7/2/2007
|
-1.00 / -2.13%
|
47.00
|
48.50
|
46.00
|
46.00
|
46.00
|
5.69
|
25,910
|
|
|
6/29/2007
|
-1.00 / -2.08%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
5.82
|
49,960
|
|
|
6/28/2007
|
-2.00 / -4.00%
|
48.20
|
48.20
|
48.00
|
48.00
|
48.00
|
5.94
|
25,620
|
|
|
6/27/2007
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
6.19
|
61,200
|
|
|
6/26/2007
|
-1.00 / -1.90%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
6.37
|
21,000
|
|
|
6/25/2007
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
6.50
|
131,830
|
|
|
6/22/2007
|
+2.50 / +5.00%
|
50.00
|
52.50
|
49.00
|
52.50
|
52.50
|
6.50
|
73,260
|
|
|
6/21/2007
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
6.19
|
25,380
|
|
|
6/20/2007
|
+1.00 / +1.98%
|
50.50
|
51.50
|
48.00
|
51.50
|
51.50
|
6.37
|
88,220
|
|
|
6/19/2007
|
-1.00 / -1.94%
|
51.50
|
54.00
|
50.50
|
50.50
|
50.50
|
6.25
|
197,410
|
|
|
6/18/2007
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
6.37
|
56,900
|
|
|
6/15/2007
|
+2.30 / +4.87%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
6.13
|
17,670
|
|
|
6/14/2007
|
+2.20 / +4.89%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
5.84
|
28,070
|
|
|